Lisata Therapeutics Inc (LSTA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
12.111 |
-1,96%
|
2,04
|
1,98
|
2,15
|
2,00
|
| 11/12/2025 |
16.215 |
-0,49%
|
2,01
|
2,00
|
2,09
|
2,04
|
| 10/12/2025 |
26.787 |
4,00%
|
2,00
|
2,00
|
2,1999
|
2,06
|
| 09/12/2025 |
9.126 |
2,56%
|
1,94
|
1,92
|
2,08
|
2,00
|
| 08/12/2025 |
14.268 |
-1,02%
|
1,92
|
1,92
|
2,0007
|
1,95
|
| 05/12/2025 |
19.941 |
-3,90%
|
1,94
|
1,94
|
2,05
|
1,97
|
| 04/12/2025 |
15.408 |
5,13%
|
1,91
|
1,90
|
2,09
|
2,05
|
| 03/12/2025 |
17.629 |
2,63%
|
1,87
|
1,85
|
1,95
|
1,95
|
| 02/12/2025 |
30.921 |
-5,47%
|
2,01
|
1,90
|
2,14
|
1,90
|
| 01/12/2025 |
16.042 |
-6,19%
|
2,2102
|
1,9501
|
2,27
|
2,01
|
| 28/11/2025 |
13.696 |
4,39%
|
2,01
|
1,99
|
2,23
|
2,10
|
| 26/11/2025 |
29.244 |
-0,49%
|
2,01
|
1,96
|
2,135
|
2,05
|
| 25/11/2025 |
15.174 |
5,10%
|
1,92
|
1,86
|
2,065
|
2,06
|
| 24/11/2025 |
19.135 |
0,26%
|
1,8703
|
1,8703
|
2,00
|
1,96
|
| 21/11/2025 |
20.338 |
-1,51%
|
1,99
|
1,81
|
2,04
|
1,96
|
| 20/11/2025 |
9.348 |
-0,25%
|
2,0985
|
1,94
|
2,13
|
1,99
|
| 19/11/2025 |
17.109 |
-0,98%
|
2,03
|
1,95
|
2,23
|
2,03
|
| 18/11/2025 |
10.780 |
-3,35%
|
2,1988
|
1,98
|
2,1988
|
2,05
|
| 17/11/2025 |
19.233 |
0,94%
|
2,03
|
2,01
|
2,35
|
2,09
|
| 14/11/2025 |
21.049 |
2,42%
|
2,00
|
1,92
|
2,16
|
2,12
|
| 13/11/2025 |
14.466 |
-4,17%
|
2,14
|
1,99
|
2,1527
|
2,07
|
| 12/11/2025 |
21.358 |
2,37%
|
2,07
|
2,04
|
2,20
|
2,16
|
| 11/11/2025 |
23.273 |
0,48%
|
2,05
|
2,05
|
2,13
|
2,11
|
| 10/11/2025 |
31.862 |
1,94%
|
2,0703
|
2,04
|
2,1558
|
2,10
|
| 07/11/2025 |
63.019 |
-11,93%
|
2,12
|
2,06
|
2,22
|
2,06
|
| 06/11/2025 |
40.127 |
0,86%
|
2,17
|
2,1601
|
2,41
|
2,35
|
| 05/11/2025 |
130.478 |
-6,07%
|
2,39
|
2,00
|
2,44
|
2,34
|
| 04/11/2025 |
36.555 |
-5,62%
|
2,54
|
2,4301
|
2,61
|
2,47
|
| 03/11/2025 |
63.679 |
-4,00%
|
2,73
|
2,60
|
2,78
|
2,67
|
| 31/10/2025 |
95.673 |
4,31%
|
2,72
|
2,51
|
2,98
|
2,79
|
| 30/10/2025 |
20.260 |
0,38%
|
2,66
|
2,43
|
2,83
|
2,67
|
| 29/10/2025 |
22.416 |
-5,94%
|
2,73
|
2,61
|
2,83
|
2,66
|
| 28/10/2025 |
47.870 |
-0,71%
|
2,80
|
2,54
|
2,80
|
2,78
|
| 27/10/2025 |
87.119 |
16,60%
|
2,35
|
2,32
|
2,83
|
2,80
|
| 24/10/2025 |
8.347 |
0,00%
|
2,40
|
2,32
|
2,4299
|
2,35
|
| 23/10/2025 |
17.121 |
0,00%
|
2,35
|
2,30
|
2,38
|
2,35
|
| 22/10/2025 |
20.363 |
-2,08%
|
2,38
|
2,32
|
2,43
|
2,35
|
| 21/10/2025 |
14.589 |
-2,04%
|
2,42
|
2,36
|
2,45
|
2,40
|
| 20/10/2025 |
13.896 |
0,41%
|
2,41
|
2,41
|
2,49
|
2,45
|
| 17/10/2025 |
16.786 |
-3,18%
|
2,47
|
2,39
|
2,52
|
2,44
|
| 16/10/2025 |
23.858 |
3,70%
|
2,39
|
2,38
|
2,58
|
2,52
|
| 15/10/2025 |
19.897 |
2,89%
|
2,38
|
2,35
|
2,50
|
2,43
|
| 14/10/2025 |
11.107 |
0,00%
|
2,38
|
2,37
|
2,43
|
2,42
|
| 13/10/2025 |
31.169 |
2,53%
|
2,40
|
2,33
|
2,55
|
2,43
|
| 10/10/2025 |
11.844 |
-0,30%
|
2,34
|
2,33
|
2,44
|
2,37
|
| 09/10/2025 |
54.084 |
-3,95%
|
2,49
|
2,32
|
2,53
|
2,43
|
| 08/10/2025 |
174.190 |
2,83%
|
2,37
|
2,37
|
2,6199
|
2,53
|
| 07/10/2025 |
14.334 |
-1,59%
|
2,50
|
2,41
|
2,59
|
2,47
|
| 06/10/2025 |
21.481 |
0,79%
|
2,52
|
2,41
|
2,60
|
2,51
|
| 03/10/2025 |
14.503 |
-1,18%
|
2,45
|
2,39
|
2,64
|
2,52
|
| 02/10/2025 |
20.349 |
4,08%
|
2,45
|
2,36
|
2,65
|
2,55
|
| 01/10/2025 |
24.186 |
-2,29%
|
2,45
|
2,41
|
2,59
|
2,45
|
| 30/09/2025 |
18.640 |
1,92%
|
2,44
|
2,44
|
2,67
|
2,62
|
| 29/09/2025 |
32.345 |
10,53%
|
2,35
|
2,32
|
2,73
|
2,53
|
| 26/09/2025 |
13.377 |
1,69%
|
2,27
|
2,2454
|
2,47
|
2,47
|
| 25/09/2025 |
19.784 |
1,68%
|
2,30
|
2,182
|
2,43
|
2,365
|
| 24/09/2025 |
13.696 |
3,71%
|
2,35
|
2,19
|
2,3853
|
2,38
|
| 23/09/2025 |
3.953 |
0,00%
|
2,28
|
2,19
|
2,3338
|
2,29
|
| 22/09/2025 |
34.984 |
-2,15%
|
2,38
|
2,14
|
2,42
|
2,29
|
| 19/09/2025 |
13.631 |
-4,67%
|
2,44
|
2,21
|
2,47
|
2,33
|
| 18/09/2025 |
6.561 |
0,44%
|
2,28
|
2,28
|
2,439
|
2,39
|
| 17/09/2025 |
7.544 |
-0,93%
|
2,29
|
2,21
|
2,432
|
2,28
|
| 16/09/2025 |
15.131 |
6,60%
|
2,17
|
2,10
|
2,3774
|
2,30
|
| 15/09/2025 |
9.498 |
-2,97%
|
2,19
|
2,12
|
2,27
|
2,12
|
| 12/09/2025 |
4.557 |
-2,68%
|
2,16
|
2,16
|
2,29
|
2,19
|
| 11/09/2025 |
8.737 |
-2,18%
|
2,22
|
2,18
|
2,33
|
2,24
|
| 10/09/2025 |
21.948 |
5,46%
|
2,15
|
2,11
|
2,33
|
2,29
|
| 09/09/2025 |
14.882 |
2,98%
|
2,22
|
2,15
|
2,30
|
2,20
|
| 08/09/2025 |
5.491 |
2,30%
|
2,11
|
2,0838
|
2,2825
|
2,18
|
| 05/09/2025 |
10.844 |
2,84%
|
2,0699
|
2,0699
|
2,20
|
2,17
|
| 04/09/2025 |
21.545 |
-8,26%
|
2,21
|
2,09
|
2,3091
|
2,11
|
| 03/09/2025 |
24.027 |
4,07%
|
2,21
|
2,11
|
2,336
|
2,30
|
| 02/09/2025 |
23.378 |
-4,74%
|
2,35
|
2,15
|
2,3944
|
2,21
|
| 29/08/2025 |
20.865 |
-1,28%
|
2,31
|
2,2626
|
2,4612
|
2,32
|
| 28/08/2025 |
26.367 |
-6,40%
|
2,48
|
2,335
|
2,605
|
2,35
|
| 27/08/2025 |
10.480 |
-0,40%
|
2,49
|
2,45
|
2,61
|
2,50
|
| 26/08/2025 |
9.511 |
1,58%
|
2,47
|
2,45
|
2,605
|
2,51
|
| 25/08/2025 |
10.633 |
-2,50%
|
2,90
|
2,51
|
2,90
|
2,53
|
| 22/08/2025 |
16.389 |
3,63%
|
2,66
|
2,43
|
2,66
|
2,60
|
| 21/08/2025 |
13.835 |
3,33%
|
2,38
|
2,38
|
2,64
|
2,48
|
| 20/08/2025 |
7.667 |
-3,21%
|
2,53
|
2,38
|
2,53
|
2,40
|
| 19/08/2025 |
11.804 |
-0,40%
|
2,43
|
2,38
|
2,65
|
2,49
|
| 18/08/2025 |
28.633 |
-0,79%
|
2,44
|
2,44
|
2,57
|
2,50
|
| 15/08/2025 |
18.587 |
-1,56%
|
2,58
|
2,45
|
2,58
|
2,52
|
| 14/08/2025 |
43.506 |
-5,54%
|
2,61
|
2,55
|
2,65
|
2,56
|
| 13/08/2025 |
5.404 |
0,00%
|
2,63
|
2,62
|
2,7984
|
2,71
|
| 12/08/2025 |
4.674 |
-3,97%
|
2,77
|
2,62
|
2,82
|
2,68
|
| 11/08/2025 |
22.388 |
6,54%
|
2,60
|
2,59
|
2,89
|
2,77
|
| 08/08/2025 |
19.116 |
-7,14%
|
2,66
|
2,5547
|
2,66
|
2,60
|
| 07/08/2025 |
47.975 |
-5,41%
|
2,87
|
2,78
|
3,026
|
2,80
|
| 06/08/2025 |
26.926 |
1,37%
|
2,82
|
2,82
|
3,05
|
2,96
|
| 05/08/2025 |
113.598 |
14,51%
|
2,60
|
2,54
|
3,0799
|
2,92
|
| 04/08/2025 |
46.805 |
4,88%
|
2,56
|
2,45
|
2,7604
|
2,55
|
| 01/08/2025 |
982 |
0,20%
|
2,50
|
2,45
|
2,55
|
2,46
|
| 31/07/2025 |
10.193 |
-1,19%
|
2,468
|
2,46
|
2,53
|
2,48
|
| 30/07/2025 |
13.208 |
-0,78%
|
2,635
|
2,48
|
2,691
|
2,53
|
| 29/07/2025 |
13.686 |
-1,14%
|
2,68
|
2,57
|
2,7914
|
2,57
|
| 28/07/2025 |
15.975 |
-0,37%
|
2,68
|
2,61
|
2,7914
|
2,63
|
| 25/07/2025 |
10.574 |
1,13%
|
2,58
|
2,58
|
2,80
|
2,69
|
| 24/07/2025 |
10.701 |
0,38%
|
2,57
|
2,45
|
2,72
|
2,66
|
